Direxion Daily ORCL Bear 1X ETF (ORCS)

NASDAQ: ORCS · Real-Time Price · USD

29.34

+1.18 (4.19%)

At close: Apr 28, 2026, 4:00 PM EDT

29.38

+0.04 (0.14%)

After-hours: Apr 28, 2026, 5:43 PM EDT

ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.96	29.97	28.82	29.34	29.34	4.19%	135,723
Apr 27, 2026	28.39	28.94	28.10	28.16	28.16	0.26%	38,574
Apr 24, 2026	27.12	28.79	27.07	28.09	28.09	1.58%	46,269
Apr 23, 2026	27.16	27.90	26.84	27.65	27.65	5.97%	82,158
Apr 22, 2026	26.19	26.70	25.84	26.09	26.09	-3.44%	197,014
Apr 21, 2026	27.47	27.73	26.38	27.02	27.02	-2.08%	140,658
Apr 20, 2026	27.90	28.21	27.51	27.60	27.60	-1.12%	40,253
Apr 17, 2026	26.74	28.29	26.53	27.91	27.91	1.79%	252,133
Apr 16, 2026	27.69	28.20	27.15	27.42	27.42	-5.02%	198,268
Apr 15, 2026	29.32	29.32	28.40	28.87	28.87	-4.31%	261,385
Apr 14, 2026	29.12	30.42	28.85	30.17	30.17	-4.60%	178,647
Apr 13, 2026	35.67	35.67	31.58	31.62	31.62	-12.92%	441,529
Apr 10, 2026	36.70	37.13	35.65	36.31	36.31	0.10%	30,987
Apr 9, 2026	35.34	36.70	35.34	36.27	36.27	3.71%	29,815
Apr 8, 2026	33.18	35.12	33.10	34.97	34.97	-0.49%	27,876
Apr 7, 2026	34.88	35.77	34.80	35.15	35.15	1.73%	27,343
Apr 6, 2026	34.24	34.94	34.24	34.55	34.55	0.23%	24,218
Apr 2, 2026	35.00	35.72	34.35	34.47	34.47	-0.32%	49,651
Apr 1, 2026	33.40	34.70	33.40	34.58	34.58	1.28%	335,713
Mar 31, 2026	35.80	36.09	34.06	34.14	34.14	-6.05%	40,130
Mar 30, 2026	36.03	36.68	35.99	36.34	36.34	0.68%	18,902
Mar 27, 2026	35.93	36.26	35.70	36.10	36.10	2.24%	15,292
Mar 26, 2026	34.73	35.32	34.64	35.31	35.31	2.17%	18,992
Mar 25, 2026	33.70	34.81	33.64	34.56	34.56	0.82%	19,986
Mar 24, 2026	33.13	34.28	32.85	34.28	34.28	4.28%	16,439
Mar 23, 2026	33.40	33.60	32.57	32.87	32.71	-3.32%	38,054
Mar 20, 2026	33.32	34.25	33.32	34.00	33.83	4.15%	31,099
Mar 19, 2026	33.71	33.90	32.40	32.65	32.49	-1.76%	14,136
Mar 18, 2026	33.05	33.44	32.85	33.23	33.07	1.12%	19,046
Mar 17, 2026	32.60	33.05	32.11	32.86	32.70	0.75%	22,959
Mar 16, 2026	32.52	32.87	32.15	32.62	32.46	-0.53%	33,811
Mar 13, 2026	31.98	32.91	31.66	32.79	32.63	2.62%	76,851
Mar 12, 2026	30.93	32.00	30.36	31.95	31.80	2.51%	142,942
Mar 11, 2026	30.51	31.73	29.23	31.17	31.02	-8.94%	658,837
Mar 10, 2026	33.44	34.53	33.33	34.23	34.06	1.21%	345,343
Mar 9, 2026	33.95	34.84	33.82	33.82	33.65	0.87%	51,451
Mar 6, 2026	33.59	33.77	32.23	33.53	33.36	1.27%	125,683
Mar 5, 2026	33.40	34.06	32.50	33.11	32.95	-1.42%	82,582
Mar 4, 2026	34.03	34.07	33.38	33.59	33.42	-2.33%	24,160
Mar 3, 2026	35.51	35.73	33.98	34.39	34.22	0.12%	52,731
Mar 2, 2026	36.07	36.07	34.15	34.35	34.18	-2.83%	49,589
Feb 27, 2026	35.57	36.01	35.15	35.35	35.17	3.34%	15,389
Feb 26, 2026	34.58	35.18	33.79	34.21	34.04	-1.37%	27,579
Feb 25, 2026	34.24	34.81	33.47	34.68	34.51	-1.25%	50,603
Feb 24, 2026	36.53	36.53	34.97	35.12	34.95	-3.65%	35,866
Feb 23, 2026	35.49	36.96	35.49	36.45	36.27	4.84%	31,524
Feb 20, 2026	33.89	34.88	33.56	34.77	34.60	5.29%	38,070
Feb 19, 2026	32.90	33.08	32.29	33.02	32.86	-0.02%	16,585
Feb 18, 2026	33.50	34.02	32.80	33.03	32.87	-1.47%	36,627
Feb 17, 2026	32.73	33.73	32.50	33.52	33.36	3.91%	45,686
Feb 13, 2026	32.54	33.24	31.98	32.26	32.10	-2.28%	36,663
Feb 12, 2026	33.15	33.78	32.54	33.01	32.85	0.34%	66,440
Feb 11, 2026	31.51	33.44	31.51	32.90	32.74	1.98%	58,607
Feb 10, 2026	32.21	32.80	31.20	32.26	32.10	-2.18%	129,196
Feb 9, 2026	34.99	35.26	32.24	32.98	32.82	-9.64%	188,307
Feb 6, 2026	37.47	37.60	36.46	36.50	36.32	-4.60%	97,312
Feb 5, 2026	36.15	38.55	35.89	38.26	38.07	6.96%	158,097
Feb 4, 2026	34.32	36.21	34.32	35.77	35.59	5.08%	93,899
Feb 3, 2026	33.22	34.54	33.13	34.04	33.87	3.59%	89,004
Feb 2, 2026	30.87	32.91	30.87	32.86	32.70	2.74%	144,929
Jan 30, 2026	31.73	32.16	31.23	31.98	31.83	2.64%	21,340
Jan 29, 2026	30.95	32.49	30.95	31.16	31.01	2.19%	77,665
Jan 28, 2026	30.16	30.61	29.07	30.49	30.34	1.06%	152,069
Jan 27, 2026	29.54	30.32	29.43	30.17	30.02	4.10%	64,767
Jan 26, 2026	29.14	29.17	28.47	28.98	28.84	-2.79%	81,960
Jan 23, 2026	30.61	30.61	29.49	29.81	29.67	0.52%	44,423
Jan 22, 2026	29.38	29.85	29.38	29.66	29.51	-2.39%	18,574
Jan 21, 2026	29.55	30.90	29.55	30.39	30.24	3.32%	128,918
Jan 20, 2026	28.28	29.42	28.28	29.41	29.27	6.04%	36,125
Jan 16, 2026	27.99	28.40	27.68	27.73	27.60	-0.77%	21,461
Jan 15, 2026	27.48	27.96	27.34	27.95	27.81	2.06%	25,983
Jan 14, 2026	26.64	27.69	26.64	27.39	27.25	4.26%	34,726
Jan 13, 2026	25.79	26.45	25.60	26.27	26.14	1.24%	20,483
Jan 12, 2026	26.89	26.90	25.72	25.95	25.82	-2.99%	52,743
Jan 9, 2026	27.91	28.00	26.56	26.75	26.61	-5.04%	49,358
Jan 8, 2026	27.96	28.62	27.96	28.17	28.03	1.67%	39,576
Jan 7, 2026	27.70	27.71	27.48	27.70	27.57	0.46%	10,728
Jan 6, 2026	27.79	27.95	27.58	27.58	27.44	-0.40%	11,552
Jan 5, 2026	26.87	27.72	26.48	27.69	27.55	1.57%	35,318
Jan 2, 2026	26.53	27.48	26.53	27.26	27.13	-0.41%	25,056
Dec 31, 2025	27.17	27.39	27.08	27.37	27.24	1.07%	13,061
Dec 30, 2025	27.00	27.18	26.94	27.08	26.95	-0.83%	18,727
Dec 29, 2025	27.49	27.66	26.90	27.31	27.17	1.26%	48,682
Dec 26, 2025	26.73	27.15	26.71	26.97	26.84	-0.01%	28,359
Dec 24, 2025	27.30	27.30	26.90	26.97	26.84	-1.27%	41,745
Dec 23, 2025	27.08	27.70	27.08	27.32	27.19	1.45%	69,374
Dec 22, 2025	27.12	27.73	26.90	26.93	26.73	-3.09%	96,933
Dec 19, 2025	28.30	28.31	27.38	27.79	27.58	-6.99%	553,506
Dec 18, 2025	29.40	30.08	29.12	29.88	29.65	-0.70%	99,777
Dec 17, 2025	29.32	30.29	29.22	30.09	29.86	5.31%	232,188
Dec 16, 2025	29.28	29.28	28.36	28.57	28.36	-2.05%	105,132
Dec 15, 2025	28.59	29.65	28.59	29.17	28.95	2.57%	76,563
Dec 12, 2025	27.62	28.92	27.45	28.44	28.22	4.49%	162,160
Dec 11, 2025	28.07	28.53	26.85	27.22	27.01	11.37%	410,869
Dec 10, 2025	24.88	25.08	24.31	24.44	24.26	-0.76%	380,696
Dec 9, 2025	24.78	24.85	24.56	24.63	24.44	-0.53%	14,664
Dec 8, 2025	24.60	25.11	24.31	24.76	24.57	-1.26%	61,274
Dec 5, 2025	25.28	25.44	25.00	25.08	24.89	-1.55%	10,849
Dec 4, 2025	26.15	26.41	25.44	25.47	25.28	-3.15%	15,677
Dec 3, 2025	27.32	27.36	26.27	26.30	26.10	-3.24%	33,954